沃森生物 sz.300142
13.78
+0.29%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.37 | 11.56 | 11.34 | 11.45 | +0.53% | 4.35 | 2.43% |
| 2025-07-21 | 11.35 | 11.42 | 11.28 | 11.39 | +0.18% | 3.08 | 1.74% |
| 2025-07-18 | 11.42 | 11.43 | 11.27 | 11.37 | -0.44% | 3.00 | 1.70% |
| 2025-07-17 | 11.30 | 11.44 | 11.20 | 11.42 | +1.06% | 4.04 | 2.28% |
| 2025-07-16 | 11.24 | 11.37 | 11.19 | 11.30 | +0.27% | 2.82 | 1.60% |
| 2025-07-15 | 11.38 | 11.42 | 11.10 | 11.27 | -0.96% | 3.68 | 2.10% |
| 2025-07-14 | 11.54 | 11.55 | 11.35 | 11.38 | -1.38% | 3.59 | 2.01% |
| 2025-07-11 | 11.43 | 11.58 | 11.30 | 11.54 | +0.96% | 6.10 | 3.40% |
| 2025-07-10 | 11.07 | 11.71 | 11.07 | 11.43 | +3.24% | 9.16 | 5.13% |
| 2025-07-09 | 11.10 | 11.29 | 11.01 | 11.07 | -0.18% | 3.76 | 2.16% |
| 2025-07-08 | 10.97 | 11.19 | 10.95 | 11.09 | +1.18% | 3.37 | 1.94% |
| 2025-07-07 | 11.04 | 11.11 | 10.92 | 10.96 | -0.99% | 2.68 | 1.56% |
| 2025-07-04 | 11.25 | 11.32 | 11.06 | 11.07 | -1.60% | 4.12 | 2.37% |
| 2025-07-03 | 11.21 | 11.41 | 11.19 | 11.25 | 0.00% | 4.19 | 2.37% |
| 2025-07-02 | 11.24 | 11.33 | 11.10 | 11.25 | -0.53% | 4.33 | 2.48% |
| 2025-07-01 | 11.05 | 11.36 | 10.99 | 11.31 | +3.09% | 8.12 | 4.62% |
| 2025-06-30 | 10.94 | 10.99 | 10.85 | 10.97 | +0.64% | 2.93 | 1.71% |
| 2025-06-27 | 10.90 | 11.06 | 10.88 | 10.90 | 0.00% | 3.45 | 2.01% |
| 2025-06-26 | 11.13 | 11.20 | 10.89 | 10.90 | -2.32% | 4.80 | 2.79% |
| 2025-06-25 | 11.04 | 11.26 | 10.90 | 11.16 | +1.36% | 5.82 | 3.37% |